Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,298.81 +52.13 (+0.99%) Dow
39,822.88 +264.77 (+0.67%) Nasdaq
16,719.59 +208.41 (+1.26%) Bitcoin USD
65,425.61 +4,084.15 (+6.66%) CMC Crypto 200
1,380.93 +112.98 (+8.91%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816C00175000 | 2024-04-18 9:38AM EDT | 175.00 | 58.60 | 61.40 | 66.00 | 0.00 | - | - | 1 | 53.58% |
| CRL240816C00185000 | 2024-03-11 9:58AM EDT | 185.00 | 84.20 | 68.80 | 73.00 | 0.00 | - | 1 | 1 | 98.70% |
| CRL240816C00195000 | 2024-02-16 10:54AM EDT | 195.00 | 60.45 | 69.50 | 74.40 | 0.00 | - | 1 | 1 | 115.81% |
| CRL240816C00200000 | 2024-04-24 12:17PM EDT | 200.00 | 46.10 | 39.10 | 43.30 | 0.00 | - | 1 | 2 | 49.27% |
| CRL240816C00210000 | 2024-05-10 10:36AM EDT | 210.00 | 26.25 | 31.40 | 34.30 | 0.00 | - | 1 | 2 | 43.29% |
| CRL240816C00220000 | 2024-05-09 10:55AM EDT | 220.00 | 25.33 | 24.80 | 27.60 | 0.00 | - | 1 | 3 | 42.02% |
| CRL240816C00230000 | 2024-05-14 11:50AM EDT | 230.00 | 17.32 | 18.70 | 21.30 | 0.00 | - | 5 | 15 | 40.03% |
| CRL240816C00240000 | 2024-05-08 10:17AM EDT | 240.00 | 17.60 | 13.50 | 14.10 | 0.00 | - | 3 | 8 | 34.52% |
| CRL240816C00250000 | 2024-05-01 12:37PM EDT | 250.00 | 10.00 | 9.30 | 10.00 | 0.00 | - | 1 | 20 | 33.67% |
| CRL240816C00260000 | 2024-05-06 2:17PM EDT | 260.00 | 9.00 | 6.20 | 7.10 | 0.00 | - | 20 | 109 | 33.56% |
| CRL240816C00270000 | 2024-05-15 10:47AM EDT | 270.00 | 5.15 | 3.00 | 6.60 | +2.05 | +66.13% | 1 | 11 | 37.90% |
| CRL240816C00280000 | 2024-04-02 12:57PM EDT | 280.00 | 14.79 | 3.10 | 4.20 | 0.00 | - | 1 | 1 | 36.10% |
| CRL240816C00290000 | 2024-04-23 3:54PM EDT | 290.00 | 4.20 | 1.45 | 3.00 | 0.00 | - | 1 | 8 | 36.30% |
| CRL240816C00300000 | 2024-04-04 11:52AM EDT | 300.00 | 7.37 | 0.80 | 4.90 | 0.00 | - | 3 | 3 | 46.74% |
| CRL240816C00310000 | 2024-04-30 9:30AM EDT | 310.00 | 1.25 | 0.45 | 3.30 | 0.00 | - | 1 | 4 | 44.90% |
| CRL240816C00320000 | 2024-05-08 9:30AM EDT | 320.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.90% |
| CRL240816C00330000 | 2024-05-06 12:41PM EDT | 330.00 | 1.77 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 55.15% |
| CRL240816C00350000 | 2024-05-06 12:41PM EDT | 350.00 | 1.28 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 50.94% |
| CRL240816C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRL240816C00380000 | 2024-05-03 3:35PM EDT | 380.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 60.91% |
| CRL240816C00390000 | 2024-05-09 9:34AM EDT | 390.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 241 | 168 | 63.60% |
| CRL240816C00400000 | 2024-05-02 10:38AM EDT | 400.00 | 0.25 | 0.20 | 2.75 | 0.00 | - | 108 | 115 | 59.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240816P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 63.67% |
| CRL240816P00150000 | 2024-01-09 4:52PM EDT | 150.00 | 3.00 | 1.50 | 3.10 | 0.00 | - | - | 2 | 63.89% |
| CRL240816P00160000 | 2024-04-22 9:48AM EDT | 160.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.02% |
| CRL240816P00165000 | 2024-03-22 9:35AM EDT | 165.00 | 0.80 | 0.45 | 4.60 | 0.00 | - | 2 | 5 | 54.11% |
| CRL240816P00170000 | 2024-03-11 9:30AM EDT | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| CRL240816P00175000 | 2024-01-10 12:07PM EDT | 175.00 | 8.05 | 3.00 | 6.70 | 0.00 | - | - | 1 | 57.59% |
| CRL240816P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 1.35 | 1.05 | 2.75 | 0.00 | - | 1 | 3 | 44.65% |
| CRL240816P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 1.65 | 1.50 | 3.50 | 0.00 | - | 1 | 2 | 44.46% |
| CRL240816P00190000 | 2024-01-29 12:11PM EDT | 190.00 | 8.60 | 1.85 | 3.80 | 0.00 | - | 18 | 11 | 42.05% |
| CRL240816P00195000 | 2024-05-09 2:41PM EDT | 195.00 | 3.80 | 1.45 | 3.00 | 0.00 | - | 3 | 12 | 35.43% |
| CRL240816P00200000 | 2024-05-10 10:07AM EDT | 200.00 | 5.10 | 3.10 | 4.50 | 0.00 | - | 5 | 13 | 37.24% |
| CRL240816P00210000 | 2024-04-10 10:06AM EDT | 210.00 | 5.08 | 6.60 | 7.70 | 0.00 | - | 1 | 4 | 38.64% |
| CRL240816P00220000 | 2024-04-18 1:40PM EDT | 220.00 | 11.05 | 7.40 | 8.00 | 0.00 | - | 2 | 12 | 30.86% |
| CRL240816P00230000 | 2024-05-09 11:48AM EDT | 230.00 | 14.20 | 10.70 | 11.50 | 0.00 | - | 2 | 3 | 29.29% |
| CRL240816P00240000 | 2024-05-08 10:23AM EDT | 240.00 | 17.90 | 15.30 | 16.20 | 0.00 | - | 3 | 8 | 27.99% |
| CRL240816P00250000 | 2024-05-03 11:15AM EDT | 250.00 | 23.58 | 20.50 | 22.30 | 0.00 | - | 2 | 4 | 27.23% |
| CRL240816P00260000 | 2024-05-15 10:09AM EDT | 260.00 | 28.70 | 27.30 | 29.60 | -3.00 | -9.46% | 2 | 11 | 26.79% |
| CRL240816P00270000 | 2024-05-13 1:04PM EDT | 270.00 | 43.00 | 35.30 | 37.80 | 0.00 | - | 10 | 20 | 26.45% |
| CRL240816P00290000 | 2024-01-09 3:20PM EDT | 290.00 | 76.40 | 69.20 | 74.00 | 0.00 | - | - | 0 | 71.73% |
| CRL240816P00320000 | 2024-03-14 9:30AM EDT | 320.00 | 59.26 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.